Friday, November 1, 2024 1:11:58 AM - Markets closed
VN-INDEX 1,264.48 +5.85/+0.46%
HNX-INDEX 226.36 +0.48/+0.21%
UPCOM-INDEX 92.38 -0.08/-0.09%
SMC Investment Trading Joint Stock Company (SMC : HOSE)
Basic Materials : Steel
7.23 -0.12/-1.63%
3:05:02 PM
Closing price on 3/22/2017
26.00 -0.70/-2.62%
Open 26.60
High 26.70
Low 25.90
Volume 97,210
Split-adjusted Price 11.18

Create Alert at: 7 7 7 ...
SMC Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
3/22/2017 -0.70 / -2.62% 26.60 26.70 25.90 26.00 26.17 11.18 97,210
3/21/2017 0.00 / 0.00% 26.90 27.20 26.50 26.70 26.80 11.48 108,540
3/20/2017 +0.50 / +1.91% 26.55 26.90 26.00 26.70 26.47 11.48 150,470
3/17/2017 -0.10 / -0.38% 26.50 26.50 25.70 26.20 26.23 11.27 109,760
3/16/2017 +0.80 / +3.14% 25.60 26.35 25.50 26.30 26.14 11.31 201,360
3/15/2017 -0.45 / -1.73% 25.95 26.00 24.15 25.50 25.25 10.97 100,780
3/14/2017 -0.05 / -0.19% 26.20 26.50 25.50 25.95 26.10 11.16 159,310
3/13/2017 +0.45 / +1.76% 25.55 26.40 25.55 26.00 25.88 11.18 173,840
3/10/2017 -0.15 / -0.58% 26.20 26.20 25.55 25.55 25.85 10.99 102,650
3/9/2017 +0.40 / +1.58% 25.30 26.30 25.30 25.70 25.98 11.05 314,740
3/8/2017 0.00 / 0.00% 25.50 25.50 25.00 25.30 25.15 10.88 87,450
3/7/2017 +1.20 / +4.98% 24.00 25.60 23.70 25.30 24.86 10.88 184,800
3/6/2017 -0.10 / -0.41% 24.20 24.30 23.90 24.10 24.04 10.37 64,680
3/3/2017 +0.40 / +1.68% 23.60 24.50 23.50 24.20 23.95 10.41 49,650
3/2/2017 +0.30 / +1.28% 23.90 24.20 23.55 23.80 23.90 10.24 72,440
3/1/2017 0.00 / 0.00% 23.50 23.60 22.85 23.50 23.14 10.11 181,800
2/28/2017 -0.95 / -3.89% 24.45 24.45 23.30 23.50 23.60 10.11 225,340
2/27/2017 -0.45 / -1.81% 24.80 25.00 24.20 24.45 24.38 10.52 253,960
2/24/2017 -0.90 / -3.49% 25.90 25.90 24.80 24.90 25.13 10.71 206,370
2/23/2017 +0.50 / +1.98% 25.20 26.00 24.90 25.80 25.35 11.10 224,860
2/22/2017 -0.75 / -2.88% 25.90 26.50 25.30 25.30 25.71 10.88 217,220
2/21/2017 -0.85 / -3.16% 26.60 26.95 26.05 26.05 26.37 11.21 298,910
2/20/2017 -0.60 / -2.18% 27.50 27.55 26.50 26.90 26.93 11.57 229,180
2/17/2017 +0.90 / +3.38% 26.60 27.50 25.60 27.50 26.57 11.83 286,990
2/16/2017 -0.70 / -2.56% 27.30 27.70 26.60 26.60 27.14 11.44 245,170
2/15/2017 -0.05 / -0.18% 27.00 27.40 26.90 27.30 27.07 11.74 220,580
2/14/2017 -0.10 / -0.36% 27.90 27.90 26.50 27.35 27.15 11.76 360,720
2/13/2017 +0.65 / +2.43% 26.80 27.70 26.80 27.45 27.33 11.81 229,790
2/10/2017 -0.90 / -3.25% 27.60 27.65 26.80 26.80 27.17 11.53 313,710
2/9/2017 +0.95 / +3.55% 27.20 28.00 27.05 27.70 27.55 11.92 319,730
SMC News
24/10 SMC: Termination of investment project
18/10 SMC: Periodic report on bond interest & principal payment (SMCH2126002)
11/10 SMC: Change in the 20th Business Registration Certificate
03/10 SMC: Adjustment of restrictions on shares of ESOP 2022
24/09 SMC: BOD resolution dated September 23, 2024
Related Companies
Volume Price Change
BCA  19,000 10.50 0.00%
BVG  0 2.20 0.00%
DTL  110,100 12.70 0.00%
HMG  0 11.60 0.00%
HPG  13,325,100 26.90 -0.37%
HSG  5,818,700 20.25 -0.49%
ITQ  134,100 2.80 -3.45%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,264.48 +5.85/+0.46%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.